Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-29 |
0.0290 USDT |
2,181,806.9476 ADA |
0.0298 USDT |
0.0281 USDT |
0.0299 USDT |
0.0281 USDT |
| 2020-03-28 |
0.0291 USDT |
5,608,107.2121 ADA |
0.0287 USDT |
0.0279 USDT |
0.0300 USDT |
0.0298 USDT |
| 2020-03-27 |
0.0299 USDT |
2,668,451.3960 ADA |
0.0309 USDT |
0.0283 USDT |
0.0313 USDT |
0.0287 USDT |
| 2020-03-26 |
0.0297 USDT |
2,144,723.9312 ADA |
0.0296 USDT |
0.0293 USDT |
0.0310 USDT |
0.0309 USDT |
| 2020-03-25 |
0.0295 USDT |
1,453,843.1944 ADA |
0.0302 USDT |
0.0288 USDT |
0.0304 USDT |
0.0295 USDT |
| 2020-03-24 |
0.0295 USDT |
2,322,705.0729 ADA |
0.0293 USDT |
0.0288 USDT |
0.0304 USDT |
0.0301 USDT |
| 2020-03-23 |
0.0284 USDT |
2,385,804.9662 ADA |
0.0269 USDT |
0.0266 USDT |
0.0299 USDT |
0.0293 USDT |
| 2020-03-22 |
0.0284 USDT |
2,525,980.7707 ADA |
0.0293 USDT |
0.0267 USDT |
0.0303 USDT |
0.0270 USDT |
| 2020-03-21 |
0.0294 USDT |
3,308,888.9886 ADA |
0.0295 USDT |
0.0279 USDT |
0.0306 USDT |
0.0295 USDT |
| 2020-03-20 |
0.0305 USDT |
5,748,707.7876 ADA |
0.0303 USDT |
0.0267 USDT |
0.0339 USDT |
0.0295 USDT |
| 2020-03-19 |
0.0296 USDT |
6,884,574.2032 ADA |
0.0261 USDT |
0.0258 USDT |
0.0319 USDT |
0.0303 USDT |
| 2020-03-18 |
0.0254 USDT |
2,892,002.1461 ADA |
0.0257 USDT |
0.0243 USDT |
0.0265 USDT |
0.0260 USDT |
| 2020-03-17 |
0.0257 USDT |
3,092,085.0577 ADA |
0.0243 USDT |
0.0240 USDT |
0.0264 USDT |
0.0258 USDT |
| 2020-03-16 |
0.0239 USDT |
7,835,693.5788 ADA |
0.0269 USDT |
0.0217 USDT |
0.0269 USDT |
0.0242 USDT |
| 2020-03-15 |
0.0272 USDT |
3,021,965.1667 ADA |
0.0255 USDT |
0.0255 USDT |
0.0290 USDT |
0.0269 USDT |
| 2020-03-14 |
0.0273 USDT |
3,787,361.0829 ADA |
0.0284 USDT |
0.0253 USDT |
0.0289 USDT |
0.0259 USDT |
| 2020-03-13 |
0.0245 USDT |
17,444,087.6346 ADA |
0.0232 USDT |
0.0168 USDT |
0.0318 USDT |
0.0284 USDT |
| 2020-03-12 |
0.0302 USDT |
14,311,036.1153 ADA |
0.0398 USDT |
0.0220 USDT |
0.0398 USDT |
0.0227 USDT |
| 2020-03-11 |
0.0394 USDT |
1,341,979.3625 ADA |
0.0415 USDT |
0.0373 USDT |
0.0417 USDT |
0.0397 USDT |
| 2020-03-10 |
0.0415 USDT |
2,004,572.1590 ADA |
0.0416 USDT |
0.0403 USDT |
0.0430 USDT |
0.0414 USDT |
| 2020-03-09 |
0.0414 USDT |
5,473,429.1605 ADA |
0.0428 USDT |
0.0390 USDT |
0.0439 USDT |
0.0415 USDT |
| 2020-03-08 |
0.0445 USDT |
5,679,997.1602 ADA |
0.0488 USDT |
0.0423 USDT |
0.0488 USDT |
0.0429 USDT |
| 2020-03-07 |
0.0504 USDT |
2,559,218.4944 ADA |
0.0518 USDT |
0.0482 USDT |
0.0518 USDT |
0.0488 USDT |
| 2020-03-06 |
0.0510 USDT |
3,529,021.6961 ADA |
0.0510 USDT |
0.0500 USDT |
0.0518 USDT |
0.0518 USDT |
| 2020-03-05 |
0.0511 USDT |
3,048,920.5601 ADA |
0.0490 USDT |
0.0490 USDT |
0.0523 USDT |
0.0509 USDT |
| 2020-03-04 |
0.0491 USDT |
2,570,609.4000 ADA |
0.0487 USDT |
0.0480 USDT |
0.0503 USDT |
0.0490 USDT |
| 2020-03-03 |
0.0484 USDT |
2,718,742.9740 ADA |
0.0492 USDT |
0.0474 USDT |
0.0493 USDT |
0.0487 USDT |
| 2020-03-02 |
0.0483 USDT |
2,920,863.1258 ADA |
0.0456 USDT |
0.0455 USDT |
0.0497 USDT |
0.0491 USDT |
| 2020-03-01 |
0.0467 USDT |
2,745,335.6422 ADA |
0.0471 USDT |
0.0452 USDT |
0.0482 USDT |
0.0458 USDT |
| 2020-02-29 |
0.0485 USDT |
1,019,934.7048 ADA |
0.0488 USDT |
0.0473 USDT |
0.0499 USDT |
0.0473 USDT |
| 2020-02-28 |
0.0478 USDT |
3,027,958.1438 ADA |
0.0500 USDT |
0.0461 USDT |
0.0512 USDT |
0.0488 USDT |
| 2020-02-27 |
0.0492 USDT |
5,985,174.4240 ADA |
0.0491 USDT |
0.0463 USDT |
0.0600 USDT |
0.0498 USDT |
| 2020-02-26 |
0.0505 USDT |
14,662,590.8706 ADA |
0.0561 USDT |
0.0411 USDT |
0.0565 USDT |
0.0494 USDT |
| 2020-02-25 |
0.0571 USDT |
2,520,223.9857 ADA |
0.0590 USDT |
0.0560 USDT |
0.0590 USDT |
0.0562 USDT |
| 2020-02-24 |
0.0594 USDT |
2,152,341.1861 ADA |
0.0614 USDT |
0.0573 USDT |
0.0618 USDT |
0.0590 USDT |
| 2020-02-23 |
0.0604 USDT |
912,696.7195 ADA |
0.0585 USDT |
0.0582 USDT |
0.0620 USDT |
0.0616 USDT |
| 2020-02-22 |
0.0580 USDT |
703,893.6658 ADA |
0.0585 USDT |
0.0571 USDT |
0.0590 USDT |
0.0581 USDT |
| 2020-02-21 |
0.0589 USDT |
1,730,557.1201 ADA |
0.0579 USDT |
0.0575 USDT |
0.0599 USDT |
0.0585 USDT |
| 2020-02-20 |
0.0573 USDT |
2,930,585.4715 ADA |
0.0567 USDT |
0.0543 USDT |
0.0593 USDT |
0.0582 USDT |
| 2020-02-19 |
0.0612 USDT |
3,663,607.0396 ADA |
0.0626 USDT |
0.0563 USDT |
0.0631 USDT |
0.0573 USDT |
| 2020-02-18 |
0.0613 USDT |
3,118,104.6626 ADA |
0.0602 USDT |
0.0574 USDT |
0.0636 USDT |
0.0627 USDT |
| 2020-02-17 |
0.0575 USDT |
4,390,917.7455 ADA |
0.0615 USDT |
0.0440 USDT |
0.0626 USDT |
0.0602 USDT |
| 2020-02-16 |
0.0620 USDT |
5,205,448.5104 ADA |
0.0640 USDT |
0.0560 USDT |
0.0670 USDT |
0.0620 USDT |
| 2020-02-15 |
0.0664 USDT |
7,152,939.4969 ADA |
0.0711 USDT |
0.0602 USDT |
0.0714 USDT |
0.0640 USDT |
| 2020-02-14 |
0.0700 USDT |
6,793,357.3401 ADA |
0.0689 USDT |
0.0672 USDT |
0.0810 USDT |
0.0709 USDT |
| 2020-02-13 |
0.0679 USDT |
9,802,406.7712 ADA |
0.0684 USDT |
0.0228 USDT |
0.0784 USDT |
0.0688 USDT |
| 2020-02-12 |
0.0670 USDT |
6,773,144.7035 ADA |
0.0636 USDT |
0.0636 USDT |
0.0837 USDT |
0.0685 USDT |
| 2020-02-11 |
0.0615 USDT |
5,400,288.4541 ADA |
0.0603 USDT |
0.0588 USDT |
0.0660 USDT |
0.0635 USDT |
| 2020-02-10 |
0.0603 USDT |
3,815,084.8317 ADA |
0.0620 USDT |
0.0585 USDT |
0.0694 USDT |
0.0602 USDT |
| 2020-02-09 |
0.0614 USDT |
5,256,667.3441 ADA |
0.0600 USDT |
0.0600 USDT |
0.0650 USDT |
0.0619 USDT |